Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 59.67 59.78 57.89 59.30 453,964 +0.98(+1.68%)
Mar 28, 2008 58.15 59.72 57.99 58.32 307,253 +0.02(+0.03%)
Mar 27, 2008 58.52 59.32 57.50 58.30 471,748 -0.45(-0.77%)
Mar 26, 2008 59.45 59.86 57.97 58.75 554,958 -1.11(-1.85%)
Mar 25, 2008 60.36 60.59 59.03 59.86 1,039,910 -0.05(-0.08%)
Mar 24, 2008 57.51 60.42 57.34 59.91 826,315 +2.51(+4.37%)
Mar 21, 2008 57.32 57.78 54.25 57.40 1,472,282 +0.00(+0.00%)
Mar 20, 2008 57.32 57.78 54.25 57.40 1,472,282 +2.17(+3.93%)
Mar 19, 2008 55.51 58.23 54.07 55.23 1,228,425 -0.30(-0.54%)
Mar 18, 2008 52.44 56.06 52.13 55.53 1,431,190 +4.56(+8.95%)
Mar 17, 2008 52.57 53.63 49.26 50.97 1,351,067 -3.24(-5.98%)
Mar 14, 2008 55.25 56.43 52.90 54.21 1,113,492 -1.06(-1.92%)
Mar 13, 2008 51.85 55.72 51.26 55.27 1,360,702 +3.14(+6.02%)
Mar 12, 2008 52.03 53.19 51.26 52.13 1,140,382 +0.13(+0.25%)
Mar 11, 2008 53.87 53.90 51.22 52.00 1,661,868 -0.40(-0.76%)
Mar 10, 2008 56.05 56.15 52.17 52.40 1,443,618 -3.66(-6.53%)
Mar 07, 2008 57.00 57.30 55.16 56.06 857,047 -1.58(-2.74%)
Mar 06, 2008 59.11 59.81 57.55 57.64 422,051 -1.56(-2.64%)
Mar 05, 2008 60.11 60.87 58.00 59.20 709,133 -1.00(-1.66%)
Mar 04, 2008 59.38 60.61 58.42 60.20 1,022,727 +0.24(+0.40%)
Mar 03, 2008 59.97 60.97 58.70 59.96 1,071,743 -0.65(-1.07%)
Feb 29, 2008 62.63 63.01 59.61 60.61 989,667 -2.81(-4.43%)
Feb 28, 2008 63.36 63.69 62.29 63.42 624,178 +0.12(+0.19%)
Feb 27, 2008 62.22 63.99 62.22 63.30 666,065 +0.45(+0.72%)
Feb 26, 2008 60.81 63.50 60.80 62.85 887,573 +1.90(+3.12%)
Feb 25, 2008 60.65 61.65 60.01 60.95 845,584 +0.20(+0.33%)
Feb 22, 2008 60.73 61.86 60.00 60.75 1,290,022 -0.01(-0.02%)
Feb 21, 2008 59.00 61.55 58.00 60.76 2,916,140 +1.81(+3.07%)
Feb 20, 2008 61.71 62.50 57.76 58.95 2,552,810 -3.60(-5.76%)
Feb 19, 2008 67.02 67.67 61.91 62.55 1,592,594 -3.43(-5.20%)
Feb 18, 2008 69.64 70.40 64.90 65.98 2,996,668 +0.00(+0.00%)
Feb 15, 2008 69.64 70.40 64.90 65.98 2,996,668 -5.70(-7.95%)
Feb 14, 2008 74.25 74.45 69.38 71.68 3,158,224 +2.05(+2.94%)
Feb 13, 2008 70.83 71.31 68.30 69.63 868,162 -0.45(-0.64%)
Feb 12, 2008 68.32 70.47 68.32 70.08 834,856 +1.89(+2.77%)
Feb 11, 2008 66.62 68.82 66.51 68.19 754,446 +1.64(+2.46%)
Feb 08, 2008 68.47 69.30 65.98 66.55 873,190 -2.06(-3.00%)
Feb 07, 2008 67.35 69.17 65.88 68.61 610,610 +1.01(+1.49%)
Feb 06, 2008 67.74 69.10 66.49 67.60 850,650 -0.07(-0.10%)
Feb 05, 2008 67.75 68.92 67.01 67.67 534,978 -0.65(-0.95%)
Feb 04, 2008 68.56 69.23 68.06 68.32 639,057 -0.52(-0.76%)
Feb 01, 2008 65.56 69.21 65.56 68.84 869,813 +3.52(+5.39%)
Jan 31, 2008 64.52 66.10 63.75 65.32 916,272 +0.48(+0.74%)
Jan 30, 2008 64.84 66.10 64.52 64.84 880,609 -0.52(-0.80%)
Jan 29, 2008 63.98 65.51 63.51 65.36 655,237 +1.90(+2.99%)
Jan 28, 2008 64.20 65.88 62.71 63.46 1,439,644 -0.75(-1.17%)
Jan 25, 2008 66.16 66.46 63.71 64.21 367,565 -1.02(-1.56%)
Jan 24, 2008 66.27 67.50 64.56 65.23 419,405 -1.09(-1.64%)
Jan 23, 2008 63.22 66.38 61.79 66.32 1,266,441 +1.53(+2.36%)
Jan 22, 2008 64.12 66.18 63.62 64.79 640,856 -1.39(-2.10%)
Jan 21, 2008 66.64 66.95 65.50 66.18 652,626 +0.00(+0.00%)
Jan 18, 2008 66.64 66.95 65.50 66.18 652,626 -0.76(-1.14%)
Jan 17, 2008 67.50 68.09 66.41 66.94 852,873 -0.54(-0.80%)
Jan 16, 2008 65.84 68.00 65.84 67.48 1,083,924 +1.33(+2.01%)
Jan 15, 2008 67.43 68.00 65.41 66.15 653,259 -1.92(-2.82%)
Jan 14, 2008 67.00 68.07 65.80 68.07 854,094 +1.32(+1.98%)
Jan 11, 2008 68.20 68.43 64.98 66.75 1,339,759 -1.95(-2.84%)
Jan 10, 2008 69.90 69.93 68.10 68.70 1,163,798 -1.88(-2.67%)
Jan 09, 2008 71.07 72.61 69.70 70.58 965,322 -0.67(-0.93%)
Jan 08, 2008 71.60 74.00 71.10 71.25 1,483,195 -0.24(-0.34%)
Jan 07, 2008 75.12 75.20 69.96 71.49 1,782,404 -3.12(-4.18%)
Jan 04, 2008 76.58 77.86 74.40 74.61 710,449 -2.50(-3.24%)
Jan 03, 2008 75.51 78.00 75.51 77.11 636,379 +1.60(+2.12%)
Jan 02, 2008 75.23 76.82 74.54 75.51 645,667 +0.48(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.